1 line
53 KiB
JSON
1 line
53 KiB
JSON
{"meta":{"currency":"USD","symbol":"JNJ","exchangeName":"NYQ","fullExchangeName":"NYSE","instrumentType":"EQUITY","firstTradeDate":-252322200,"regularMarketTime":1782331202,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":241,"fiftyTwoWeekHigh":251.71,"fiftyTwoWeekLow":151.01,"regularMarketDayHigh":243.04,"regularMarketDayLow":238.75,"regularMarketVolume":5041625,"longName":"Johnson & Johnson","shortName":"Johnson & Johnson","chartPreviousClose":149.12,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","end":1782307800,"start":1782288000,"gmtoffset":-14400},"regular":{"timezone":"EDT","end":1782331200,"start":1782307800,"gmtoffset":-14400},"post":{"timezone":"EDT","end":1782345600,"start":1782331200,"gmtoffset":-14400}},"dataGranularity":"1d","range":"2y","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","5y","10y","ytd","max"]},"timestamp":[1719322200,1719408600,1719495000,1719581400,1719840600,1719927000,1720013400,1720186200,1720445400,1720531800,1720618200,1720704600,1720791000,1721050200,1721136600,1721223000,1721309400,1721395800,1721655000,1721741400,1721827800,1721914200,1722000600,1722259800,1722346200,1722432600,1722519000,1722605400,1722864600,1722951000,1723037400,1723123800,1723210200,1723469400,1723555800,1723642200,1723728600,1723815000,1724074200,1724160600,1724247000,1724333400,1724419800,1724679000,1724765400,1724851800,1724938200,1725024600,1725370200,1725456600,1725543000,1725629400,1725888600,1725975000,1726061400,1726147800,1726234200,1726493400,1726579800,1726666200,1726752600,1726839000,1727098200,1727184600,1727271000,1727357400,1727443800,1727703000,1727789400,1727875800,1727962200,1728048600,1728307800,1728394200,1728480600,1728567000,1728653400,1728912600,1728999000,1729085400,1729171800,1729258200,1729517400,1729603800,1729690200,1729776600,1729863000,1730122200,1730208600,1730295000,1730381400,1730467800,1730730600,1730817000,1730903400,1730989800,1731076200,1731335400,1731421800,1731508200,1731594600,1731681000,1731940200,1732026600,1732113000,1732199400,1732285800,1732545000,1732631400,1732717800,1732890600,1733149800,1733236200,1733322600,1733409000,1733495400,1733754600,1733841000,1733927400,1734013800,1734100200,1734359400,1734445800,1734532200,1734618600,1734705000,1734964200,1735050600,1735223400,1735309800,1735569000,1735655400,1735828200,1735914600,1736173800,1736260200,1736346600,1736519400,1736778600,1736865000,1736951400,1737037800,1737124200,1737469800,1737556200,1737642600,1737729000,1737988200,1738074600,1738161000,1738247400,1738333800,1738593000,1738679400,1738765800,1738852200,1738938600,1739197800,1739284200,1739370600,1739457000,1739543400,1739889000,1739975400,1740061800,1740148200,1740407400,1740493800,1740580200,1740666600,1740753000,1741012200,1741098600,1741185000,1741271400,1741357800,1741613400,1741699800,1741786200,1741872600,1741959000,1742218200,1742304600,1742391000,1742477400,1742563800,1742823000,1742909400,1742995800,1743082200,1743168600,1743427800,1743514200,1743600600,1743687000,1743773400,1744032600,1744119000,1744205400,1744291800,1744378200,1744637400,1744723800,1744810200,1744896600,1745242200,1745328600,1745415000,1745501400,1745587800,1745847000,1745933400,1746019800,1746106200,1746192600,1746451800,1746538200,1746624600,1746711000,1746797400,1747056600,1747143000,1747229400,1747315800,1747402200,1747661400,1747747800,1747834200,1747920600,1748007000,1748352600,1748439000,1748525400,1748611800,1748871000,1748957400,1749043800,1749130200,1749216600,1749475800,1749562200,1749648600,1749735000,1749821400,1750080600,1750167000,1750253400,1750426200,1750685400,1750771800,1750858200,1750944600,1751031000,1751290200,1751376600,1751463000,1751549400,1751895000,1751981400,1752067800,1752154200,1752240600,1752499800,1752586200,1752672600,1752759000,1752845400,1753104600,1753191000,1753277400,1753363800,1753450200,1753709400,1753795800,1753882200,1753968600,1754055000,1754314200,1754400600,1754487000,1754573400,1754659800,1754919000,1755005400,1755091800,1755178200,1755264600,1755523800,1755610200,1755696600,1755783000,1755869400,1756128600,1756215000,1756301400,1756387800,1756474200,1756819800,1756906200,1756992600,1757079000,1757338200,1757424600,1757511000,1757597400,1757683800,1757943000,1758029400,1758115800,1758202200,1758288600,1758547800,1758634200,1758720600,1758807000,1758893400,1759152600,1759239000,1759325400,1759411800,1759498200,1759757400,1759843800,1759930200,1760016600,1760103000,1760362200,1760448600,1760535000,1760621400,1760707800,1760967000,1761053400,1761139800,1761226200,1761312600,1761571800,1761658200,1761744600,1761831000,1761917400,1762180200,1762266600,1762353000,1762439400,1762525800,1762785000,1762871400,1762957800,1763044200,1763130600,1763389800,1763476200,1763562600,1763649000,1763735400,1763994600,1764081000,1764167400,1764340200,1764599400,1764685800,1764772200,1764858600,1764945000,1765204200,1765290600,1765377000,1765463400,1765549800,1765809000,1765895400,1765981800,1766068200,1766154600,1766413800,1766500200,1766586600,1766759400,1767018600,1767105000,1767191400,1767364200,1767623400,1767709800,1767796200,1767882600,1767969000,1768228200,1768314600,1768401000,1768487400,1768573800,1768919400,1769005800,1769092200,1769178600,1769437800,1769524200,1769610600,1769697000,1769783400,1770042600,1770129000,1770215400,1770301800,1770388200,1770647400,1770733800,1770820200,1770906600,1770993000,1771338600,1771425000,1771511400,1771597800,1771857000,1771943400,1772029800,1772116200,1772202600,1772461800,1772548200,1772634600,1772721000,1772807400,1773063000,1773149400,1773235800,1773322200,1773408600,1773667800,1773754200,1773840600,1773927000,1774013400,1774272600,1774359000,1774445400,1774531800,1774618200,1774877400,1774963800,1775050200,1775136600,1775482200,1775568600,1775655000,1775741400,1775827800,1776087000,1776173400,1776259800,1776346200,1776432600,1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800],"indicators":{"quote":[{"high":[149.1999969482422,147.19000244140625,147.36000061035156,147.07000732421875,148.6999969482422,147.14999389648438,146.64999389648438,146.5500030517578,147.22000122070312,147.1300048828125,149.47000122070312,150.5800018310547,150.8800048828125,150.25,151.0800018310547,157.49000549316406,157.07000732421875,156.50999450683594,155.11000061035156,153.5,156.41000366210938,160.5800018310547,161.5800018310547,160,161.5500030517578,160.35000610351562,160.80999755859375,164.85000610351562,165.77999877929688,161.47999572753906,160.6199951171875,160.6999969482422,160.92999267578125,161.6999969482422,160.3699951171875,159.5500030517578,159.5,159.94000244140625,160.2899932861328,160.92999267578125,161.47999572753906,162.49000549316406,164.22000122070312,165.7100067138672,164.0399932861328,165,164.72000122070312,165.97999572753906,167.80999755859375,168.85000610351562,167.3699951171875,165.94000244140625,167.41000366210938,168.4600067138672,166.7899932861328,165.10000610351562,165.75,167.25,167.72000122070312,168.35000610351562,166.3699951171875,164.8699951171875,164.5,163.49000549316406,163.32000732421875,161.5399932861328,163.42999267578125,162.17999267578125,162.75,162.1199951171875,161.44000244140625,160.5,160.86000061035156,160.25,161.22000122070312,161.38999938964844,162.66000366210938,162.13999938964844,166.75,164.99000549316406,165,165.2899932861328,165.25,163.72999572753906,166,165.50999450683594,163.9199981689453,161.97000122070312,162.1699981689453,161.27999877929688,160.8699951171875,161.05999755859375,160.27999877929688,158.58999633789062,160.85000610351562,158.75,157.0800018310547,157.5800018310547,155.0399932861328,153.50999450683594,153.58999633789062,154.42999267578125,155.3300018310547,153.99000549316406,153.25,156.05999755859375,157.1199951171875,157.0399932861328,155.25,156.6300048828125,155.6699981689453,155,154.8000030517578,151.55999755859375,150.3800048828125,150.0500030517578,150.88999938964844,150.8300018310547,148.5,147.77000427246094,146.92999267578125,147.25,146.66000366210938,146.74000549316406,145.22000122070312,145.47000122070312,145.3300018310547,145.85000610351562,146.3699951171875,146.60000610351562,144.8800048828125,144.6699981689453,145.77000427246094,144.57000732421875,144.82000732421875,147.17999267578125,145.58999633789062,143.6699981689453,145.07000732421875,144.80999755859375,146.0500030517578,148.07000732421875,148.3800048828125,148.86000061035156,145.47000122070312,147.91000366210938,147.6300048828125,153.4499969482422,152.97000122070312,151.8800048828125,154.13999938964844,153.17999267578125,152.47000122070312,154.17999267578125,154.72999572753906,154.83999633789062,154.49000549316406,154.3699951171875,156.38999938964844,155.66000366210938,158.1300048828125,157.47000122070312,155.4499969482422,158.3000030517578,159.9499969482422,163.50999450683594,164.8699951171875,166.42999267578125,165.1300048828125,163.9499969482422,165.94000244140625,167.3300018310547,169.99000549316406,166.4600067138672,165.8699951171875,168.4600067138672,169.89999389648438,167.3000030517578,164.2100067138672,164.5399932861328,163.14999389648438,163.5,164.86000061035156,164.36000061035156,163.1999969482422,164.1300048828125,164.38999938964844,164.19000244140625,162.49000549316406,164.07000732421875,164.52000427246094,166.6300048828125,161.80999755859375,155.7899932861328,160.64999389648438,159.82000732421875,152.7100067138672,153.58999633789062,153.19000244140625,151.1999969482422,152.35000610351562,154.6699981689453,156.3000030517578,155.6300048828125,159.44000244140625,158.22999572753906,158.72000122070312,157.10000610351562,155.89999389648438,154.89999389648438,155.80999755859375,157.02000427246094,158.1999969482422,155.08999633789062,156.72000122070312,156.7899932861328,155.89999389648438,157.94000244140625,157.02999877929688,156.05999755859375,155.36000061035156,151.6999969482422,148.82000732421875,149.64999389648438,151.5,152.66000366210938,154.0399932861328,154.42999267578125,153.32000732421875,153.47999572753906,154.0399932861328,153.63999938964844,154.0399932861328,155.7100067138672,155.5399932861328,155.66000366210938,154.92999267578125,154.08999633789062,156.02999877929688,155.99000549316406,157.44000244140625,156.60000610351562,156.67999267578125,157.6699981689453,156.5,155.27999877929688,152.64999389648438,151.39999389648438,151.42999267578125,152.72000122070312,153.07000732421875,153.22000122070312,153.3300018310547,152.97000122070312,157.75,156.3000030517578,156.27999877929688,156.35000610351562,156.75999450683594,156.69000244140625,159.24000549316406,157.17999267578125,157.47000122070312,157.19000244140625,166.1199951171875,164.6999969482422,165.10000610351562,164.9199981689453,168.05999755859375,169.1199951171875,169.99000549316406,169.8800048828125,167.94000244140625,168.77999877929688,168.61000061035156,167.07000732421875,167.6199951171875,171.19000244140625,171.55999755859375,172.17999267578125,171.6199951171875,173.9600067138672,174.60000610351562,174.75999450683594,174.5399932861328,175.72000122070312,177.27000427246094,177.57000732421875,178.17999267578125,180.61000061035156,180.0800018310547,181.16000366210938,180.25999450683594,177.16000366210938,177.69000244140625,176.49000549316406,177.41000366210938,179.1999969482422,178.2899932861328,178.89999389648438,179.50999450683594,179.4499969482422,178.08999633789062,176.61000061035156,178.85000610351562,178.8000030517578,178.99000549316406,177.6199951171875,178.50999450683594,177.02000427246094,177.16000366210938,176.63999938964844,176.97000122070312,176.9499969482422,178.39999389648438,179.91000366210938,181.8699951171875,185.99000549316406,186.55999755859375,186.58999633789062,189.77999877929688,189.9199981689453,189.22999572753906,190.22000122070312,192.10000610351562,192.07000732421875,191.3000030517578,194.39999389648438,193.57000732421875,193.0500030517578,193.60000610351562,194.47999572753906,193.5500030517578,193.4499969482422,194,192.30999755859375,190.8000030517578,189.50999450683594,187.10000610351562,189.3800048828125,189.5,189.02999877929688,187.82000732421875,187.8300018310547,187.52000427246094,188.35000610351562,188.4199981689453,193.9199981689453,195.5500030517578,196,197.17999267578125,200.27999877929688,200.3000030517578,203.47999572753906,204.50999450683594,206.94000244140625,206.1199951171875,207.72000122070312,207.80999755859375,207.4600067138672,207.6999969482422,205.61000061035156,207.02000427246094,204.86000061035156,203.4499969482422,203.25999450683594,205.5399932861328,206.8000030517578,211.24000549316406,212.27000427246094,215.19000244140625,214.72999572753906,211.52000427246094,211.05999755859375,209.24000549316406,208.0800018310547,206.52999877929688,207.94000244140625,208.0399932861328,209.47000122070312,207.69000244140625,207.5,207.38999938964844,205.94000244140625,206.7100067138672,208.25999450683594,208.97999572753906,206.6999969482422,209.89999389648438,214.38999938964844,218.86000061035156,219.75,220.11000061035156,218.72999572753906,218.67999267578125,222.1699981689453,221.2100067138672,222.02999877929688,225.5,228.57000732421875,230,228.5,231.19000244140625,235.1999969482422,235.8300018310547,239.5800018310547,240.94000244140625,240.74000549316406,240.5,241.25999450683594,246.35000610351562,244.9499969482422,244.49000549316406,245.07000732421875,246.9600067138672,246.8800048828125,246.80999755859375,247.25,247.25,245.47000122070312,248.94000244140625,251.7100067138672,247.8800048828125,246.57000732421875,243,240.7899932861328,244.08999633789062,245,243.69000244140625,244.39999389648438,245.58999633789062,245.05999755859375,244.13999938964844,239.11000061035156,239.25999450683594,238.2899932861328,238.30999755859375,236,241.4600067138672,241.64999389648438,242.67999267578125,244.2100067138672,245.3300018310547,247.1999969482422,247.2100067138672,243.52000427246094,240.77999877929688,241.3300018310547,244.1999969482422,242.25999450683594,238.38999938964844,242.19000244140625,240.4199981689453,238.13999938964844,235.5399932861328,235.25999450683594,229.69000244140625,227.47999572753906,231.38999938964844,229.99000549316406,227.91000366210938,231.02999877929688,228.7100067138672,231.16000366210938,229.77000427246094,227.07000732421875,226.52999877929688,226.33999633789062,224.77999877929688,223.3699951171875,223.27999877929688,227.64999389648438,230.8000030517578,231.75999450683594,232.13999938964844,229.6999969482422,230.85000610351562,232,231.88999938964844,235.5,233.24000549316406,232.88999938964844,231.8699951171875,231.5,224.44000244140625,225.5,224.92999267578125,228.6699981689453,235.22000122070312,234.9499969482422,237.7100067138672,240.92999267578125,241.60000610351562,240.91000366210938,239.5,236.3699951171875,235.42999267578125,232.75,231.4499969482422,239.8000030517578,243.0399932861328],"low":[146.94000244140625,145.77999877929688,144.83999633789062,145.64999389648438,145.6199951171875,145.74000549316406,144.74000549316406,144.5,145.25,145.17999267578125,146.67999267578125,148.63999938964844,149.24000549316406,148.8699951171875,149.16000366210938,151.4199981689453,154.6199951171875,154.1199951171875,153.58999633789062,151.57000732421875,152.3300018310547,156,159.47000122070312,158.0500030517578,158.36000061035156,157.74000549316406,157.7100067138672,161,160.5800018310547,158.94000244140625,158.19000244140625,158.02999877929688,159.33999633789062,158.7100067138672,156.44000244140625,157.39999389648438,157.83999633789062,158.17999267578125,159.1300048828125,159.6699981689453,160.30999755859375,160.7899932861328,161.6999969482422,163.5399932861328,162.16000366210938,162.7100067138672,163.36000061035156,163.80999755859375,164.77000427246094,166.0399932861328,164.8300018310547,164.1199951171875,164.47000122070312,166.75,164.08999633789062,162.7100067138672,163.82000732421875,165.77999877929688,165.92999267578125,165.74000549316406,164.4199981689453,163.5500030517578,162.72000122070312,161.5500030517578,160.36000061035156,160.02000427246094,161.33999633789062,160.67999267578125,161.17999267578125,160.64999389648438,160.22000122070312,158.77999877929688,159.22000122070312,158.9499969482422,159.50999450683594,160,161.1999969482422,160.89999389648438,159,162.63999938964844,163.6300048828125,163.92999267578125,162.30999755859375,161.89999389648438,162.4199981689453,163.33999633789062,160.61000061035156,161,160.05999755859375,159.02999877929688,159.4600067138672,159.8800048828125,158.07000732421875,156.35000610351562,157.35000610351562,156.50999450683594,155.41000366210938,154.91000366210938,152.3699951171875,151.4199981689453,150.75999450683594,150.89999389648438,152.3300018310547,152.0500030517578,151.80999755859375,152.80999755859375,154.11000061035156,155.13999938964844,153.16000366210938,154.60000610351562,154.1699981689453,153.92999267578125,152.30999755859375,149.75,148.9499969482422,148.3800048828125,148.44000244140625,148.3300018310547,146.3699951171875,146.00999450683594,145.0399932861328,143.52000427246094,143.7100067138672,144.6699981689453,143.3699951171875,142.75,143.4499969482422,144.3300018310547,145.08999633789062,144.67999267578125,142.9499969482422,143.30999755859375,143.77999877929688,143.6199951171875,142.92999267578125,143.58999633789062,141.44000244140625,140.67999267578125,142.30999755859375,142.86000061035156,144.25999450683594,144.05999755859375,146.61000061035156,147.0500030517578,142.11000061035156,144.80999755859375,146.3800048828125,148,150.3000030517578,150,151.36000061035156,152.05999755859375,150.77999877929688,150.9499969482422,153.30999755859375,153.3800048828125,152.8000030517578,152.2899932861328,153.94000244140625,154.27000427246094,154.7899932861328,156.05999755859375,153.24000549316406,154.75,156.9499969482422,159.27999877929688,162.0500030517578,163.94000244140625,162.55999755859375,161.72999572753906,162.6999969482422,164.83999633789062,165.32000732421875,163.52999877929688,163.50999450683594,164.6999969482422,167.0500030517578,165.0500030517578,162.22999572753906,162.66000366210938,161.10000610351562,161.72999572753906,162.97000122070312,162.2100067138672,161.92999267578125,162.47999572753906,162.5,160.55999755859375,160.63999938964844,161.32000732421875,162.91000366210938,164.22999572753906,153.1300048828125,153.4499969482422,157.47999572753906,152.92999267578125,147.39999389648438,148,141.5,145.1300048828125,148.19000244140625,151.1699981689453,152.10000610351562,152.24000549316406,154.16000366210938,155.49000549316406,156.25999450683594,154.3300018310547,153.44000244140625,152.4499969482422,153.82000732421875,154.2899932861328,155.02000427246094,153.36000061035156,155.0399932861328,154.72999572753906,153.69000244140625,154.5,154.77999877929688,153.80999755859375,151.17999267578125,148.0800018310547,146.1199951171875,147.3300018310547,149.22000122070312,151.0500030517578,152.1199951171875,153,151.3699951171875,152.2100067138672,151.92999267578125,151.92999267578125,151.55999755859375,153.22000122070312,152.3000030517578,154.0800018310547,153.1300048828125,152.63999938964844,154,154.4499969482422,155.02000427246094,154.72999572753906,155.1699981689453,155.97000122070312,154.4499969482422,152.10000610351562,150.7100067138672,149.0399932861328,149.74000549316406,150.97999572753906,150.72999572753906,151.52999877929688,151.00999450683594,151.52000427246094,152.80999755859375,155.07000732421875,154.8800048828125,154.88999938964844,154.2100067138672,155.07000732421875,155.82000732421875,155.17999267578125,155.52000427246094,154.8000030517578,159.8000030517578,162.3000030517578,163.36000061035156,162.77999877929688,164.7100067138672,166.58999633789062,168.8800048828125,167.44000244140625,165.0500030517578,166.3699951171875,166.77999877929688,164.22999572753906,164.7899932861328,166.63999938964844,169.64999389648438,169.67999267578125,169.9199981689453,170.38999938964844,173.0500030517578,171.80999755859375,172.6999969482422,172.72000122070312,174.9600067138672,176.10000610351562,175.97999572753906,178,178.16000366210938,177.47000122070312,178.2899932861328,175.77000427246094,176.16000366210938,174.6300048828125,175.4499969482422,176.88999938964844,176.52999877929688,177.5500030517578,176.55999755859375,176.6999969482422,176.4499969482422,174.3300018310547,175.6300048828125,176.72000122070312,176.92999267578125,175.64999389648438,176.58999633789062,173.8699951171875,173.3300018310547,174.1199951171875,174.8300018310547,175.74000549316406,175.91000366210938,177.32000732421875,179.8000030517578,181.07000732421875,183.91000366210938,184.08999633789062,186.91000366210938,187.3699951171875,182.94000244140625,188.27000427246094,189.72999572753906,189.85000610351562,189.27999877929688,185.8800048828125,189.3000030517578,190.42999267578125,191.67999267578125,192.3300018310547,191.77000427246094,191.77999877929688,191.5399932861328,189.4199981689453,189.52999877929688,186.6199951171875,184.66000366210938,186.91000366210938,186.75999450683594,185.52000427246094,185.6199951171875,185.39999389648438,185.3699951171875,185.6999969482422,185.1199951171875,189.0500030517578,193.07000732421875,193.4499969482422,193.5500030517578,195.89999389648438,198.52999877929688,199.3800048828125,201.57000732421875,202.99000549316406,203,205.17999267578125,205.94000244140625,204.6300048828125,205.33999633789062,203.10000610351562,204.99000549316406,201.7100067138672,200.80999755859375,200.99000549316406,199.91000366210938,200.17999267578125,207.8300018310547,208.9600067138672,209.00999450683594,208.80999755859375,208.4600067138672,207.75999450683594,206.02999877929688,205.5,203.27999877929688,205.57000732421875,206.7100067138672,207.3800048828125,206.52000427246094,206.3699951171875,203.67999267578125,200.91000366210938,204.1199951171875,205.02999877929688,204.97000122070312,204.00999450683594,203.85000610351562,208.86000061035156,214.14999389648438,215.91000366210938,218.13999938964844,214.5,210.5,218.10000610351562,217.83999633789062,220,220.6999969482422,226.0800018310547,227.0800018310547,225.3300018310547,227.25,230.47999572753906,232.94000244140625,234.99000549316406,237.97999572753906,237.0399932861328,237.8800048828125,237.39999389648438,239.67999267578125,242.61000061035156,241.8699951171875,242.82000732421875,244.27000427246094,240.27999877929688,242.60000610351562,244.5399932861328,243.72000122070312,242.02000427246094,242.5,246.8699951171875,244.36000061035156,243.17999267578125,235.92999267578125,235.42999267578125,240.0399932861328,240.82000732421875,241.36000061035156,240.3000030517578,241.5,241.6699981689453,237.22000122070312,235.4199981689453,236.30999755859375,234.5,234.25,232.24000549316406,235.72999572753906,238.92999267578125,239.1300048828125,240.50999450683594,242.64999389648438,243.74000549316406,241.8699951171875,240.5,236.00999450683594,233.89999389648438,240.5399932861328,237.91000366210938,235.17999267578125,233.25,236.75,232.1199951171875,232.0399932861328,229.52999877929688,224.6999969482422,223.77999877929688,227.02999877929688,227.02000427246094,224.35000610351562,226.3699951171875,224.86000061035156,227.80999755859375,227.02000427246094,223.5800018310547,224.89999389648438,222.9499969482422,220.6300048828125,220.9199981689453,220.3699951171875,221.64999389648438,225.44000244140625,229.16000366210938,226.44000244140625,225.86000061035156,228.0399932861328,229.1699981689453,227.35000610351562,232.72000122070312,229.0800018310547,229.02000427246094,229.72999572753906,224.58999633789062,220.83999633789062,221.1699981689453,222,225.89999389648438,229,230.55999755859375,230.41000366210938,237.0500030517578,238.13999938964844,237.52000427246094,233.5800018310547,231.02000427246094,230.6999969482422,227.60000610351562,227.5,234.35000610351562,238.75],"close":[147.19000244140625,146.82000732421875,145.8000030517578,146.16000366210938,146.44000244140625,146.02999877929688,145.69000244140625,146.47999572753906,145.47999572753906,147.0500030517578,149.42999267578125,149.6999969482422,149.8800048828125,149.24000549316406,151.00999450683594,156.5800018310547,155.4199981689453,154.69000244140625,154.24000549316406,152.35000610351562,156.27999877929688,159.63999938964844,160.63999938964844,158.55999755859375,161.3300018310547,157.85000610351562,160.75999450683594,164.13999938964844,161.25,158.97000122070312,158.89999389648438,160.22000122070312,160.6199951171875,159.8800048828125,158.38999938964844,158.47999572753906,159.08999633789062,159.38999938964844,159.6300048828125,160.16000366210938,161.42999267578125,162.35000610351562,164.1300048828125,164.61000061035156,162.9499969482422,163.9199981689453,164.22999572753906,165.86000061035156,167.16000366210938,167.36000061035156,164.99000549316406,164.3800048828125,166.61000061035156,167.3800048828125,164.82000732421875,164.63999938964844,165.52000427246094,166.99000549316406,167.07000732421875,166.14999389648438,164.82000732421875,164.16000366210938,163.22000122070312,162.77999877929688,160.60000610351562,161.38999938964844,161.39999389648438,162.05999755859375,161.99000549316406,161.1699981689453,160.5,160.2899932861328,159.52999877929688,159.69000244140625,160.64999389648438,160.50999450683594,161.4600067138672,161.60000610351562,164.10000610351562,164.27999877929688,164.47000122070312,165.1199951171875,162.8300018310547,163.4499969482422,165.86000061035156,163.6699981689453,160.8800048828125,161.60000610351562,160.08999633789062,160.61000061035156,159.86000061035156,160.1300048828125,158.24000549316406,158.35000610351562,157.8800048828125,156.72999572753906,155.47000122070312,155.0399932861328,152.63999938964844,153.24000549316406,151.8699951171875,154,154.77000427246094,153,153.11000061035156,155.5,155.1699981689453,155.77999877929688,154.52000427246094,155.39999389648438,155.00999450683594,154.8000030517578,152.36000061035156,150.47000122070312,149.52000427246094,149.30999755859375,149.60000610351562,149.22999572753906,146.63999938964844,146.24000549316406,146.6199951171875,143.85000610351562,146.41000366210938,144.75,143.5800018310547,144.47000122070312,145.27000427246094,145.85000610351562,145.5800018310547,145.0500030517578,143.33999633789062,144.6199951171875,144.02000427246094,144.19000244140625,143.66000366210938,146.22999572753906,142.27000427246094,142.05999755859375,144.47000122070312,144.75,144.97000122070312,147.77000427246094,147.02999877929688,148.14999389648438,145.27000427246094,146.63999938964844,146.82000732421875,152.88999938964844,150.3800048828125,151.14999389648438,152.8699951171875,152.14999389648438,151.8699951171875,153.49000549316406,154.69000244140625,153.50999450683594,153.1199951171875,154.24000549316406,156.1300048828125,155.25999450683594,157.25,156.14999389648438,154.99000549316406,157.88999938964844,159.67999267578125,162.3000030517578,163.74000549316406,166.08999633789062,163.0800018310547,163.72999572753906,165.02000427246094,167.27999877929688,165.4199981689453,165.1199951171875,165.8300018310547,166.69000244140625,167.6999969482422,165.86000061035156,162.85000610351562,162.99000549316406,162.80999755859375,162.83999633789062,164.25,162.99000549316406,163.02000427246094,163.6300048828125,163.2899932861328,161.02000427246094,161.72000122070312,163.1300048828125,163.7100067138672,165.83999633789062,153.25,155.36000061035156,159.82000732421875,153.24000549316406,150.6199951171875,150,150.97000122070312,148.69000244140625,151.72999572753906,154.36000061035156,153.6199951171875,153.91000366210938,157.47000122070312,156.9199981689453,157.75,155.3800048828125,154.92999267578125,154.5800018310547,155.35000610351562,155.91000366210938,156.30999755859375,154.4600067138672,156.1199951171875,155,154.47000122070312,157.3000030517578,155.66000366210938,154.22000122070312,154.13999938964844,148.44000244140625,146.36000061035156,149.61000061035156,151.3300018310547,152.49000549316406,153.66000366210938,153.17999267578125,152.61000061035156,152.94000244140625,153.25,152.42999267578125,153.5800018310547,155.2100067138672,155.39999389648438,154.4199981689453,153.22000122070312,153.66000366210938,155.02999877929688,155.22999572753906,156.4499969482422,155.25999450683594,156.66000366210938,157.10000610351562,155.22000122070312,152.3800048828125,150.72999572753906,149.7899932861328,151.32000732421875,152.19000244140625,152.27999877929688,152.00999450683594,152.41000366210938,152.75,155.9199981689453,155.55999755859375,156.00999450683594,155.27000427246094,155.7899932861328,156.27999877929688,157.69000244140625,156.89999389648438,156.82000732421875,155.1699981689453,164.77999877929688,162.97999572753906,163.6999969482422,164.36000061035156,167.92999267578125,169.10000610351562,169.55999755859375,168.3000030517578,166.22000122070312,168.11000061035156,167.25999450683594,164.74000549316406,167.3300018310547,171.0399932861328,170.74000549316406,170.58999633789062,171.52999877929688,173.3300018310547,173.82000732421875,172.77999877929688,174.4199981689453,174.72000122070312,176.63999938964844,176.25,177.8000030517578,178.83999633789062,178.92999267578125,179.2899932861328,178.41000366210938,176.49000549316406,176.7899932861328,175.4499969482422,177.1699981689453,178.05999755859375,178,178.75999450683594,178.42999267578125,178.1300048828125,176.9600067138672,175.7899932861328,178.5,178.05999755859375,177.39999389648438,176.4600067138672,177.1999969482422,174.16000366210938,176.19000244140625,174.2100067138672,176.5800018310547,176.69000244140625,177.72999572753906,179.7100067138672,181.6199951171875,185.4199981689453,186.0500030517578,185.97999572753906,188.63999938964844,188.16000366210938,188.88999938964844,189.69000244140625,191.0800018310547,190.72000122070312,190.89999389648438,190.85000610351562,191.1699981689453,192.1199951171875,193.22000122070312,193.72000122070312,191.8800048828125,192.94000244140625,192.47000122070312,190.39999389648438,190.3000030517578,186.92999267578125,186.60000610351562,189.0500030517578,188.8699951171875,186.25999450683594,186.86000061035156,186,186.97000122070312,186.57000732421875,188.41000366210938,193.8300018310547,194.38999938964844,195.25,195.92999267578125,199.5800018310547,200,202.50999450683594,203.07000732421875,203.89999389648438,206.0500030517578,206.6699981689453,207.55999755859375,206.9199981689453,205.33999633789062,205.4199981689453,205.3300018310547,202.47999572753906,201.92999267578125,201.6199951171875,199.9600067138672,206.5399932861328,210.00999450683594,211.5800018310547,214.1699981689453,209.3000030517578,210.3300018310547,208.30999755859375,206.3699951171875,207.32000732421875,205.77999877929688,207.77999877929688,207.6300048828125,207.55999755859375,206.91000366210938,206.9499969482422,207.35000610351562,204.30999755859375,204.7899932861328,207.49000549316406,205.75,204.38999938964844,209.72000122070312,213.64999389648438,218.5500030517578,219.57000732421875,218.66000366210938,218.2100067138672,218.00999450683594,218.49000549316406,220.13999938964844,221.49000549316406,224.44000244140625,227.72000122070312,227.2899932861328,227.25,230.75,233.10000610351562,234.47000122070312,237.7899932861328,239.99000549316406,238.63999938964844,238.35000610351562,240.86000061035156,244.5500030517578,243.4499969482422,243.3300018310547,244.99000549316406,246.91000366210938,242.49000549316406,245.83999633789062,246.27999877929688,245.1699981689453,243.47000122070312,248.42999267578125,248.55999755859375,246.75,245.3000030517578,239.6300048828125,240.39999389648438,242.58999633789062,243.7100067138672,242.99000549316406,242.0399932861328,241.52000427246094,243.19000244140625,238.11000061035156,237.27999877929688,237.60000610351562,235.3699951171875,235.4199981689453,235.27000427246094,239.92999267578125,239.24000549316406,240.4499969482422,242.49000549316406,244.44000244140625,244.1199951171875,243.0399932861328,240.97000122070312,238.41000366210938,241.3000030517578,241.30999755859375,238.4600067138672,237.9600067138672,240.10000610351562,238.6699981689453,234.5399932861328,234.17999267578125,230.69000244140625,226.16000366210938,226.10000610351562,230.64999389648438,227.5,225.33999633789062,227.7899932861328,227.35000610351562,229.85000610351562,227.19000244140625,224.1999969482422,225.5500030517578,224.6199951171875,222.50999450683594,221.32000732421875,221.42999267578125,224.25999450683594,230.4199981689453,230.8000030517578,226.7100067138672,228.9199981689453,230,229.32000732421875,231.72999572753906,234.33999633789062,230.17999267578125,231.2899932861328,230.8000030517578,225.3300018310547,223.50999450683594,222.88999938964844,223.24000549316406,228.1699981689453,232.77000427246094,232.16000366210938,237,238.49000549316406,238.3300018310547,240.8699951171875,235.66000366210938,235.17999267578125,234.1999969482422,228.38999938964844,231.2899932861328,239.0800018310547,241],"open":[149.17999267578125,146.1999969482422,146.8000030517578,146.0399932861328,146.07000732421875,146.42999267578125,146.1999969482422,145.77000427246094,146.39999389648438,145.6699981689453,147.25999450683594,149.5800018310547,150,150.0800018310547,149.69000244140625,151.5500030517578,155.60000610351562,156.50999450683594,154.77000427246094,153.30999755859375,152.75999450683594,156.47999572753906,159.75,159.97000122070312,158.5399932861328,159.85000610351562,158.47999572753906,161.89999389648438,163.7899932861328,161.0500030517578,158.8699951171875,158.57000732421875,160.1199951171875,160.97000122070312,160.27000427246094,157.8300018310547,158.3699951171875,159.13999938964844,159.4600067138672,160,160.39999389648438,162,162.5,164.1699981689453,163.5,163,164.6300048828125,164.1199951171875,165.24000549316406,167.80999755859375,167.1999969482422,165.17999267578125,164.83999633789062,167.5,166.7899932861328,164.1999969482422,164.74000549316406,166.36000061035156,166.24000549316406,166.6300048828125,166.22999572753906,164.3000030517578,164.39999389648438,162.7899932861328,163,160.24000549316406,162,161.57000732421875,162.42999267578125,161.50999450683594,160.77999877929688,159.6300048828125,160.25,159.49000549316406,159.9199981689453,161.36000061035156,162.17999267578125,161.39999389648438,160,164,164.25999450683594,164.88999938964844,165.10000610351562,162.32000732421875,162.82000732421875,165,163.67999267578125,161.1300048828125,161.4600067138672,159.4499969482422,159.99000549316406,160.5800018310547,159.6999969482422,157.6699981689453,159.89999389648438,158.47000122070312,157,155.6199951171875,154.52999877929688,152.5,153.17999267578125,150.89999389648438,152.58999633789062,153.9499969482422,153.02999877929688,153.6199951171875,155.89999389648438,155.1699981689453,155.16000366210938,154.6300048828125,154.88999938964844,154.75,154.8000030517578,151.2899932861328,150,149.38999938964844,149.2899932861328,149.92999267578125,148.5,147.1999969482422,145.66000366210938,146.72999572753906,143.83999633789062,145.67999267578125,144.13999938964844,143.0500030517578,144.6300048828125,145,145.50999450683594,144.8699951171875,144.83999633789062,143.75999450683594,145.22999572753906,144.07000732421875,143.50999450683594,143.75999450683594,145.49000549316406,141,142.97999572753906,144.5,145.30999755859375,144.32000732421875,147.44000244140625,147.55999755859375,144,145.44000244140625,146.80999755859375,148.4499969482422,152.66000366210938,150.5,151.91000366210938,152.6199951171875,152,151.36000061035156,153.82000732421875,154.7899932861328,153.52999877929688,153.61000061035156,154.11000061035156,155.27000427246094,155.25999450683594,157.2899932861328,154.13999938964844,155,156.9499969482422,159.8800048828125,162.67999267578125,164.10000610351562,165.0800018310547,162.30999755859375,164.30999755859375,164.9600067138672,168.0800018310547,164.50999450683594,165,165.1300048828125,167.47999572753906,167.1999969482422,163.72999572753906,163.42999267578125,162.1199951171875,162.41000366210938,163.44000244140625,163.97000122070312,163,163,162.83999633789062,163.52000427246094,161.2100067138672,162.35000610351562,163.58999633789062,164.3699951171875,160.72999572753906,154.00999450683594,158.75,159.16000366210938,151.27999877929688,153.58999633789062,142.1999969482422,150.3699951171875,149.3300018310547,151.58999633789062,155.6999969482422,155.3699951171875,154.16000366210938,157.9600067138672,157.5500030517578,156.49000549316406,155.8000030517578,154.32000732421875,155.5,155.4499969482422,158.1999969482422,155,156.07000732421875,156.6699981689453,154.82000732421875,154.74000549316406,155.82000732421875,155.4199981689453,152.02000427246094,151.6999969482422,148.6699981689453,148,149.6699981689453,151.88999938964844,152.3300018310547,153.19000244140625,152.64999389648438,153,152.52000427246094,153.27999877929688,151.75,153.89999389648438,154.47999572753906,154.8000030517578,154.92999267578125,153.67999267578125,154,154.85000610351562,155.42999267578125,156.3000030517578,156.24000549316406,155.97000122070312,156.4199981689453,154.97000122070312,152.57000732421875,151.25999450683594,149.74000549316406,151.5,151.3800048828125,152.6999969482422,152.00999450683594,152.16000366210938,153,156,155.42999267578125,156.02000427246094,154.47999572753906,155.7899932861328,156.10000610351562,157.08999633789062,156.8699951171875,156.36000061035156,160.3000030517578,163.17999267578125,163.92999267578125,163.77000427246094,165,168.60000610351562,169.5,169.75,167.86000061035156,166.6699981689453,167.6999969482422,165.92999267578125,165.47999572753906,167.02999877929688,170.5399932861328,169.91000366210938,171.1699981689453,171.02000427246094,173.39999389648438,174,173,174.30999755859375,175.57000732421875,176.5,176.0399932861328,178.5,178.5500030517578,180.0399932861328,179.52000427246094,176.75,176.97000122070312,176.3699951171875,175.97000122070312,177.47000122070312,177.6699981689453,178,178,177.36000061035156,178,176.3000030517578,175.75,177.7100067138672,177.75999450683594,177.57000732421875,176.7100067138672,176.60000610351562,174.69000244140625,176.08999633789062,174.88999938964844,176.13999938964844,177.1999969482422,178.60000610351562,179.8300018310547,181.6999969482422,186,184.19000244140625,187.05999755859375,188,183.77000427246094,188.8699951171875,190,192.00999450683594,189.8300018310547,192.9199981689453,191.47999572753906,191.33999633789062,192.5,193.5,193.00999450683594,192,192.55999755859375,192.1999969482422,189.99000549316406,189.25999450683594,186.6999969482422,187.0800018310547,187.4600067138672,189,186.8300018310547,186.63999938964844,186.75999450683594,187.74000549316406,186,189.38999938964844,193.36000061035156,194.2100067138672,195,196.9600067138672,199.00999450683594,200,202,203.9600067138672,203.7100067138672,205.17999267578125,206.49000549316406,207,206.5,205.24000549316406,205.89999389648438,204.58999633789062,202.97999572753906,202.66000366210938,202.9199981689453,200.58999633789062,207.89999389648438,210.27999877929688,210.35000610351562,214,209.38999938964844,209.8000030517578,207.55999755859375,206.1300048828125,205.02000427246094,206,207.52999877929688,208,207.50999450683594,206.91000366210938,206.82000732421875,205.8699951171875,204.60000610351562,205.25999450683594,206.92999267578125,205.91000366210938,205.5500030517578,209.91000366210938,214.72999572753906,218.22999572753906,219.0399932861328,217.08999633789062,211,218.77000427246094,219.8000030517578,220.2100067138672,222,226.39999389648438,228.80999755859375,228.25999450683594,228.32000732421875,231.5,235,235,238.9600067138672,240.25,239.97999572753906,239.33999633789062,240.47999572753906,244.58999633789062,244.1300048828125,243.24000549316406,244.6199951171875,246.47000122070312,243.6300048828125,245.35000610351562,244.86000061035156,245.11000061035156,244.02999877929688,249.19000244140625,246.4600067138672,245.75,242.6300048828125,238.1199951171875,240.8699951171875,242.3000030517578,242.8699951171875,241.4600067138672,244.2100067138672,243.9199981689453,243.5800018310547,237.8699951171875,238.33999633789062,236.8300018310547,237.39999389648438,234.13999938964844,236.8000030517578,240,241.19000244140625,243.49000549316406,243.00999450683594,245.60000610351562,245.11000061035156,242.64999389648438,240.77999877929688,236.63999938964844,241.3000030517578,242,237.7100067138672,235.00999450683594,239.94000244140625,237.4199981689453,234.36000061035156,234.80999755859375,229.35000610351562,226.17999267578125,227.25,229.02999877929688,225.77000427246094,227.72999572753906,225.52000427246094,227.9499969482422,229.05999755859375,225.50999450683594,225.38999938964844,225.25,224.77999877929688,222.94000244140625,221.32000732421875,223,225.82000732421875,231,230.77000427246094,226.7100067138672,228.94000244140625,231.69000244140625,229.32000732421875,233,233,229.97999572753906,230.02999877929688,231.22999572753906,223.1999969482422,222.5800018310547,222.4499969482422,227.08999633789062,230,232.77000427246094,232.3800048828125,238.85000610351562,240,240,239,236.3699951171875,234.02999877929688,231.77999877929688,228.9499969482422,235.63999938964844,239.88999938964844],"volume":[5912500,5267800,5739200,10495700,5144400,5492000,3246200,4888500,5260200,5890400,6093200,6350400,5336400,6711400,6469600,13801400,10166200,7398000,6840600,6261900,7168200,10019600,8356900,5625000,6545700,8293200,7213400,11280400,12032200,7607100,5993000,5094800,4579200,7605400,9711400,5141200,7237800,5012800,4408400,7275100,5019400,6552100,7093400,6870600,4388700,5187000,7390100,7971000,6956500,6939100,4600400,6016900,7538200,6559600,5920200,4540900,3693400,5187800,5066500,4722800,4956100,11839000,4671600,6041600,5420000,6122000,7553800,6010000,4408000,4684400,4791200,5331100,4266000,4766300,6047200,4793900,5253500,5964000,10548000,5982100,4798000,5908000,6082700,5680300,7441600,5386300,6400400,4842500,5216900,5820500,8613900,5256400,4644000,6547100,8926600,7522800,8926100,7146800,7181400,7161900,7716400,11328500,7510600,8233700,9061300,10141100,8266000,12256200,5683500,4140400,5687800,6946500,8674400,10333100,7898100,8389600,8410300,9398700,13446700,6176300,8324900,8732400,10343000,9336100,9516700,17702800,8720800,3164100,4656300,5588300,6268700,5811400,6051300,5878800,7910500,8422000,11175600,8821500,10376400,8681700,7434600,8964000,10773100,11111700,16834700,10506400,9887300,15152300,10320600,7156400,8911000,8457800,6687500,9645000,8947000,7418100,6204900,6936200,7554500,7746000,10704700,6411800,9670700,7974700,7224000,12546900,10201900,12303700,11396400,8364600,12037200,9191500,11999700,8744800,8037900,9637600,17559000,9890300,8010700,5286700,6235800,6669800,7348800,5936400,7485900,17047100,8046400,7456200,7223500,6752500,5760300,12481400,23303100,10356900,13249300,16601700,18083000,12018400,18773700,13830500,9943900,10685300,10847700,7986900,10981100,6285400,7136300,9099400,8310400,8643600,5815200,5246700,9598200,7325800,5974500,5464100,8644200,7853100,7606100,6520400,9023800,10549600,10216000,7945800,8051200,12639900,7351500,7032200,7535300,6727300,6990700,8459300,6810600,15529700,6669300,8209800,6983900,5295400,5391500,5319000,6791600,6016000,7075500,6587500,7024000,6407100,8325200,22605500,7397900,9544200,7153700,7156900,10010800,9039300,10896700,5544000,3482500,6270900,6438200,6147400,6732900,7872000,10185600,6873200,22134800,11295700,9792600,8254000,9288000,10617600,6636900,6254900,8014600,7663400,6189200,11036200,8927800,12679100,7934400,8957200,9315900,7686800,7256800,7916700,5878700,8241700,9477600,9284000,9274200,9030000,8859600,9524000,6229100,9145000,5951100,6424700,6942300,9049000,7111700,7854800,9733800,8382500,6005700,6891600,5792500,7220200,4768100,7959300,6714900,8200900,25621000,7193900,8350400,6676800,8475000,8634400,8597100,11569000,13063800,7728100,8675100,5806100,8776800,5751200,7484800,9598000,7979500,13613300,9473000,10611800,7764400,8034700,6716000,6343100,8882500,6903400,7126000,8329500,10551100,7072500,8791700,7542600,7209400,5049400,6767400,6959200,5323800,7465600,8803000,8631600,8824800,13257000,12468600,14690800,10612600,13189100,14803900,10275300,6729000,5638300,8473700,8393600,8363300,9049900,7785300,7785700,7509400,11599800,9009000,6922700,8467000,9949800,8457600,7499900,24803900,8187800,7047300,2376500,2316700,4348900,3937400,4083800,6325500,9477000,8107900,7545900,6557800,6154300,11794300,11379600,11858800,8492100,10021500,14057100,14762900,13160000,6950600,6856700,8154100,9026500,9645300,11045500,8187500,9346600,8641400,10267500,8274000,9378500,6723300,6803900,10254300,13268500,12703000,8129700,7553900,13565800,9622700,7246300,7698200,7172600,16428600,9042400,6178700,5768000,9375400,7179800,7844000,7214100,6933200,7710200,6415300,7571500,7281800,6811500,7511500,17156600,7313700,9046200,6456400,5171400,7617600,7241300,7554200,6314600,6878700,4442400,6241100,8771100,6216500,7354500,7663600,10318700,6463500,8668900,8946300,7810500,11681200,9003400,7097600,6067500,7897800,7179800,7071100,8157200,6863600,8215200,5556700,7982300,7269700,5550600,6223200,8632500,7464500,6974400,12167000,10141600,9677900,7353800,5239000,5462300,6619600,5835500,7193400,13897700,8041000,5669000,6507200,7274800,8034900,7559800,8354500,8350800,7399000,6459400,7732000,7718100,8548000,18989800,8518300,11802000,5041625]}],"adjclose":[{"adjclose":[139.0707550048828,138.72119140625,137.75743103027344,138.0975799560547,138.36212158203125,137.9747314453125,137.6534881591797,138.39993286132812,137.45509338378906,138.9384765625,141.18716430664062,141.44229125976562,141.61236572265625,141.00767517089844,142.68002319335938,147.94277954101562,146.8467559814453,146.1570281982422,145.73187255859375,143.9461212158203,147.65933227539062,150.83396911621094,151.77880859375,149.8135528564453,152.43077087402344,149.14273071289062,151.89219665527344,155.08575439453125,152.3551788330078,150.20095825195312,150.13478088378906,151.3820037841797,151.75990295410156,151.0607452392578,149.65293884277344,149.7379913330078,150.3143310546875,150.59779357910156,150.8245391845703,151.32530212402344,152.52523803710938,153.39453125,155.07630920410156,155.5298309326172,155.12997436523438,156.05343627929688,156.34854125976562,157.9003143310547,159.13796997070312,159.32835388183594,157.07208251953125,156.49134826660156,158.61434936523438,159.347412109375,156.91026306152344,156.73887634277344,157.57664489746094,158.9761199951172,159.05227661132812,158.17642211914062,156.91026306152344,156.28192138671875,155.38702392578125,154.9681396484375,152.8927764892578,153.64486694335938,153.6543731689453,154.28268432617188,154.216064453125,153.43540954589844,152.7975616455078,152.59764099121094,151.8740997314453,152.02645874023438,152.94036865234375,152.8070831298828,153.7115020751953,153.8448028564453,156.2248077392578,156.3961639404297,156.5770721435547,157.1958465576172,155.0157470703125,155.6060028076172,157.9003143310547,155.8154296875,153.15931701660156,153.8448028564453,152.40724182128906,152.9022979736328,152.18829345703125,152.44534301757812,150.64602661132812,150.75076293945312,150.3032989501953,149.20848083496094,148.0089569091797,147.59959411621094,145.3147735595703,145.88597106933594,144.5817108154297,146.60952758789062,147.34254455566406,145.65750122070312,145.76222229003906,148.03750610351562,147.7233428955078,148.3040771484375,148.28489685058594,149.12937927246094,148.755126953125,148.5535888671875,146.2120361328125,144.3983154296875,143.48666381835938,143.28512573242188,143.5634307861328,143.20834350585938,140.72283935546875,140.33901977539062,140.7036895751953,138.04544067382812,140.5021514892578,138.90911865234375,137.7863311767578,138.64041137695312,139.4081573486328,139.96473693847656,139.70562744140625,139.19699096679688,137.5560302734375,138.78436279296875,138.20858764648438,138.37173461914062,137.86309814453125,140.3293914794922,136.5292205810547,136.32765197753906,138.64041137695312,138.90911865234375,139.1202392578125,141.80728149414062,141.0971221923828,142.1719207763672,139.4081573486328,140.72283935546875,140.8955841064453,146.7206573486328,144.31195068359375,145.05087280273438,146.7014617919922,146.01052856445312,145.7418212890625,147.2964630126953,148.4480438232422,147.31564331054688,146.94139099121094,148.01620483398438,149.8299102783203,148.99502563476562,150.90472412109375,149.84910583496094,149.926513671875,152.7317352294922,154.46328735351562,156.9976806640625,158.39064025878906,160.66387939453125,157.752197265625,158.38096618652344,159.6288299560547,161.8149871826172,160.0157470703125,159.72555541992188,160.412353515625,161.24427795410156,162.22128295898438,160.4413604736328,157.52972412109375,157.6651611328125,157.4910125732422,157.52005004882812,158.88397216796875,157.6651611328125,157.69415283203125,158.28424072265625,157.955322265625,155.75950622558594,156.43663024902344,157.8005828857422,158.36163330078125,160.4220428466797,148.24334716796875,150.28440856933594,154.59872436523438,148.2336883544922,145.6992645263672,145.09951782226562,146.037841796875,143.8323211669922,146.7729949951172,149.31707763671875,148.60125732421875,148.8817901611328,152.32546997070312,151.79344177246094,152.59632873535156,150.3037567138672,149.8684539794922,149.5299072265625,150.27474975585938,150.8164520263672,151.203369140625,149.41383361816406,151.01959228515625,149.93617248535156,149.42349243164062,152.16102600097656,150.57461547851562,149.18165588378906,149.10426330566406,143.59048461914062,141.5784454345703,144.72225952148438,146.3860626220703,147.5081787109375,148.6399383544922,148.17564392089844,147.62423706054688,147.9434814453125,149.51422119140625,148.71420288085938,149.836181640625,151.42645263671875,151.61180114746094,150.6557159423828,149.48495483398438,149.91421508789062,151.25083923339844,151.44593811035156,152.63623046875,151.4752197265625,152.84109497070312,153.27037048339844,151.4362030029297,148.6654510498047,147.05564880371094,146.13856506347656,147.63128662109375,148.48007202148438,148.56788635253906,148.304443359375,148.6947021484375,149.0264129638672,152.119140625,151.76791381835938,152.20693969726562,151.4849853515625,151.99229431152344,152.47036743164062,153.8459930419922,153.07525634765625,152.9971923828125,151.38742065429688,160.76316833496094,159.0070343017578,159.70947265625,160.3533935546875,163.83636474609375,164.97787475585938,165.42662048339844,164.19735717773438,162.16806030273438,164.01199340820312,163.1826934814453,160.72415161132812,163.25099182128906,166.87054443359375,166.57786560058594,166.4315185546875,167.34860229492188,169.104736328125,169.5828094482422,168.56813049316406,170.16815185546875,170.46084594726562,172.3340606689453,171.95355224609375,173.46578979492188,174.48040771484375,174.56822204589844,174.91944885253906,174.06089782714844,173.4515838623047,173.7464141845703,172.42947387695312,174.119873046875,174.99453735351562,174.93557739257812,175.6824951171875,175.35816955566406,175.06333923339844,173.9134979248047,172.76361083984375,175.42697143554688,174.99453735351562,174.3459014892578,173.42210388183594,174.14935302734375,171.1616973876953,173.15675354003906,171.21083068847656,173.54002380371094,173.64813232421875,174.67022705078125,176.61614990234375,178.49325561523438,182.22784423828125,182.84698486328125,182.7781982421875,185.39239501953125,184.92066955566406,185.63809204101562,186.42431640625,187.7904052734375,187.4365997314453,187.61349487304688,187.56436157226562,187.87884521484375,188.81248474121094,189.89356994628906,190.38494873046875,188.57662963867188,189.61839294433594,189.15647888183594,187.12208557128906,187.02381896972656,183.71185302734375,183.3875274658203,185.79534912109375,185.61843872070312,183.05337524414062,183.64305114746094,182.7978515625,183.75115966796875,183.35804748535156,185.1663818359375,190.49305725097656,191.04339599609375,191.88861083984375,192.55690002441406,196.14407348632812,196.55682373046875,199.02362060546875,199.573974609375,200.3896942138672,202.50267028808594,204.401611328125,205.28182983398438,204.64886474609375,203.08619689941406,203.1653289794922,203.07630920410156,200.25759887695312,199.713623046875,199.4070281982422,197.7652587890625,204.2730255126953,207.70494079589844,209.25772094726562,211.81927490234375,207.0027313232422,208.02142333984375,206.02359008789062,204.1049041748047,205.04446411132812,203.52137756347656,205.49942016601562,205.35107421875,205.28182983398438,204.6389617919922,204.67852783203125,205.0741424560547,202.0675048828125,202.542236328125,205.2126007080078,203.49169921875,202.14663696289062,207.4181365966797,211.30499267578125,216.1511993408203,217.16001892089844,216.25999450683594,215.81494140625,215.6171417236328,216.0918731689453,217.7237548828125,219.05894470214844,221.9765625,225.22056579589844,224.79527282714844,224.75570678710938,228.21731567382812,230.54151916503906,231.89646911621094,235.18002319335938,237.3558807373047,236.02069091796875,235.73390197753906,238.21633911132812,241.86582946777344,240.7779083251953,240.6592254638672,242.30101013183594,244.19993591308594,239.8284454345703,243.1416778564453,244.87173461914062,243.76808166503906,242.0778045654297,247.00942993164062,247.13868713378906,245.3390350341797,243.8973388671875,238.259765625,239.0253448486328,241.20281982421875,242.31643676757812,241.6005401611328,240.6559600830078,240.13894653320312,241.7993927001953,236.74844360351562,235.92318725585938,236.24136352539062,234.02410888671875,234.07382202148438,233.9246826171875,238.5580291748047,237.8719940185547,239.07505798339844,241.10340881347656,243.04225158691406,242.7240753173828,241.65025329589844,239.5920867919922,237.04673767089844,239.9202117919922,239.93014526367188,237.09645080566406,236.59930419921875,238.72706604003906,237.30523681640625,233.1988525390625,232.84091186523438,229.37088012695312,224.8667755126953,224.80712890625,229.3311004638672,226.19911193847656,224.0514678955078,226.48745727539062,226.0499725341797,228.5356903076172,225.89088439941406,222.91798400878906,224.26026916503906,223.33558654785156,221.23764038085938,220.05445861816406,220.163818359375,222.97763061523438,229.1024169921875,229.48025512695312,225.41363525390625,227.61099243164062,228.684814453125,228.0087127685547,230.40492248535156,233,230.17999267578125,231.2899932861328,230.8000030517578,225.3300018310547,223.50999450683594,222.88999938964844,223.24000549316406,228.1699981689453,232.77000427246094,232.16000366210938,237,238.49000549316406,238.3300018310547,240.8699951171875,235.66000366210938,235.17999267578125,234.1999969482422,228.38999938964844,231.2899932861328,239.0800018310547,241]}]}} |